Shares Magazine
310.00p+0.00 (+0.00%)19 May 2025, 11:23
Heath (Samuel) & Sons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 310.00p | 336.00p | 336.00p | 336.00p | 96 |
| Mar 31, 2025 | 310.00p | 330.00p | 330.00p | 310.00p | 75 |
| Mar 21, 2025 | 310.00p | 328.00p | 328.00p | 310.00p | 93 |
| Mar 19, 2025 | 300.00p | 319.00p | 319.00p | 310.00p | 1,500 |
| Feb 24, 2025 | 300.00p | 280.00p | 280.00p | 300.00p | 21 |
| Feb 20, 2025 | 320.00p | 320.00p | 285.00p | 300.00p | 352 |
| Feb 12, 2025 | 320.00p | 334.00p | 334.00p | 320.00p | 9 |
| Feb 3, 2025 | 320.00p | 334.00p | 334.00p | 320.00p | 60 |
| Jan 21, 2025 | 340.00p | 310.00p | 310.00p | 320.00p | 150 |
| Jan 8, 2025 | 340.00p | 310.00p | 310.00p | 340.00p | 60 |
| Dec 18, 2024 | 360.00p | 310.00p | 310.00p | 340.00p | 392 |
| Dec 4, 2024 | 360.00p | 364.50p | 364.50p | 360.00p | 400 |
| Dec 2, 2024 | 360.00p | 364.50p | 364.50p | 360.00p | 21 |
| Nov 27, 2024 | 385.00p | 370.00p | 370.00p | 365.00p | 150 |
| Nov 11, 2024 | 410.00p | 440.00p | 440.00p | 440.00p | 34 |
| Oct 31, 2024 | 415.00p | 380.00p | 380.00p | 410.00p | 300 |
| Oct 10, 2024 | 430.00p | 350.00p | 350.00p | 415.00p | 4,000 |
| Oct 8, 2024 | 430.00p | 415.00p | 415.00p | 430.00p | 337 |
| Sep 23, 2024 | 415.00p | 420.00p | 419.80p | 430.00p | 151 |
| Sep 20, 2024 | 370.00p | 420.00p | 405.00p | 415.00p | 634 |
| Sep 19, 2024 | 400.00p | 420.00p | 420.00p | 400.00p | 1,000 |
| Aug 14, 2024 | 410.00p | 420.00p | 420.00p | 410.00p | 60 |
| Aug 12, 2024 | 410.00p | 405.00p | 405.00p | 410.00p | 380 |
| Aug 9, 2024 | 370.00p | 418.00p | 366.00p | 410.00p | 1,026 |
| Aug 8, 2024 | 325.00p | 350.00p | 348.00p | 370.00p | 1,100 |
| Aug 7, 2024 | 305.00p | 345.00p | 324.25p | 325.00p | 5,300 |
| Aug 1, 2024 | 290.00p | 308.00p | 308.00p | 290.00p | 1 |
| Jul 24, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 2,500 |
| Jul 19, 2024 | 250.00p | 310.00p | 310.00p | 310.00p | 250 |
| Jul 16, 2024 | 285.00p | 310.00p | 310.00p | 290.00p | 1,499 |
| Jul 15, 2024 | 285.00p | 310.00p | 310.00p | 285.00p | 337 |
| Jul 11, 2024 | 275.00p | 295.00p | 295.00p | 285.00p | 500 |
| Jun 5, 2024 | 275.00p | 250.00p | 250.00p | 275.00p | 250 |
| May 15, 2024 | 275.00p | 299.00p | 299.00p | 275.00p | 48 |
| May 9, 2024 | 275.00p | 300.00p | 300.00p | 275.00p | 26 |
| May 2, 2024 | 275.00p | 292.00p | 286.00p | 275.00p | 2,000 |
Showing 1 to 36 of 36
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |